KissMeData/095270/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201800,174530015,4800,4800,4800,4800,128
20241007,201700,174530015,4800,4800,4800,4800,0
20241007,201600,174530015,4800,4800,4800,4800,0
20241007,201500,174530015,4800,4800,4800,4800,0
20241007,201400,174530015,4800,4800,4800,4800,0
20241007,201300,174530015,4800,4800,4800,4800,0
20241007,201200,174530015,4800,4800,4800,4800,0
20241007,201100,174530015,4800,4800,4800,4800,0
20241007,201000,174530015,4800,4800,4800,4800,0
20241007,200900,174530015,4800,4800,4800,4800,0
20241007,200800,174530015,4800,4800,4800,4800,0
20241007,200700,174530015,4800,4800,4800,4800,0
20241007,200600,174530015,4800,4800,4800,4800,0
20241007,200500,174530015,4800,4800,4800,4800,0
20241007,200400,174530015,4800,4800,4800,4800,0
20241007,200300,174530015,4800,4800,4800,4800,0
20241007,200200,174530015,4800,4800,4800,4800,0
20241007,200100,174530015,4800,4800,4800,4800,0
20241007,200000,174530015,4800,4800,4800,4800,0
20241007,195900,174530015,4800,4800,4800,4800,0
20241007,195800,174530015,4800,4800,4800,4800,0
20241007,195700,174530015,4800,4800,4800,4800,0
20241007,195600,174530015,4800,4800,4800,4800,0
20241007,195500,174530015,4800,4800,4800,4800,0
20241007,195400,174530015,4800,4800,4800,4800,0
20241007,195300,174530015,4800,4800,4800,4800,0
20241007,195200,174530015,4800,4800,4800,4800,0
20241007,195100,174530015,4800,4800,4800,4800,0
20241007,195000,174530015,4800,4800,4800,4800,0
20241007,194900,174530015,4800,4800,4800,4800,0
20241007,194800,174530015,4800,4800,4800,4800,128
20241007,194700,174530015,4800,4800,4800,4800,0
20241007,194600,174530015,4800,4800,4800,4800,0
20241007,194500,174530015,4800,4800,4800,4800,0
20241007,194400,174530015,4800,4800,4800,4800,0
20241007,194300,174530015,4800,4800,4800,4800,0
20241007,194200,174530015,4800,4800,4800,4800,0
20241007,194100,174530015,4800,4800,4800,4800,0
20241007,194000,174530015,4800,4800,4800,4800,0
20241007,193900,174530015,4800,4800,4800,4800,0
20241007,193800,174530015,4800,4800,4800,4800,0
20241007,193700,174530015,4800,4800,4800,4800,0
20241007,193600,174530015,4800,4800,4800,4800,0
20241007,193500,174530015,4800,4800,4800,4800,0
20241007,193400,174530015,4800,4800,4800,4800,0
20241007,193300,174530015,4800,4800,4800,4800,0
20241007,193200,174530015,4800,4800,4800,4800,0
20241007,193100,174530015,4800,4800,4800,4800,0
20241007,193000,174530015,4800,4800,4800,4800,0
20241007,192900,174530015,4800,4800,4800,4800,0
20241007,192800,174530015,4800,4800,4800,4800,0
20241007,192700,174530015,4800,4800,4800,4800,0
20241007,192600,174530015,4800,4800,4800,4800,0
20241007,192500,174530015,4800,4800,4800,4800,0
20241007,192400,174530015,4800,4800,4800,4800,0
20241007,192300,174530015,4800,4800,4800,4800,0
20241007,192200,174530015,4800,4800,4800,4800,0
20241007,192100,174530015,4800,4800,4800,4800,0
20241007,192000,174530015,4800,4800,4800,4800,0
20241007,191900,174530015,4800,4800,4800,4800,0
20241007,191800,174530015,4800,4800,4800,4800,128
20241007,191700,174530015,4800,4800,4800,4800,0
20241007,191600,174530015,4800,4800,4800,4800,0
20241007,191500,174530015,4800,4800,4800,4800,0
20241007,191400,174530015,4800,4800,4800,4800,0
20241007,191300,174530015,4800,4800,4800,4800,0
20241007,191200,174530015,4800,4800,4800,4800,0
20241007,191100,174530015,4800,4800,4800,4800,0
20241007,191000,174530015,4800,4800,4800,4800,0
20241007,190900,174530015,4800,4800,4800,4800,0
20241007,190800,174530015,4800,4800,4800,4800,0
20241007,190700,174530015,4800,4800,4800,4800,0
20241007,190600,174530015,4800,4800,4800,4800,0
20241007,190500,174530015,4800,4800,4800,4800,0
20241007,190400,174530015,4800,4800,4800,4800,0
20241007,190300,174530015,4800,4800,4800,4800,0
20241007,190200,174530015,4800,4800,4800,4800,0
20241007,190100,174530015,4800,4800,4800,4800,0
20241007,190000,174530015,4800,4800,4800,4800,0
20241007,185900,174530015,4800,4800,4800,4800,0
20241007,185800,174530015,4800,4800,4800,4800,0
20241007,185700,174530015,4800,4800,4800,4800,0
20241007,185600,174530015,4800,4800,4800,4800,0
20241007,185500,174530015,4800,4800,4800,4800,0
20241007,185400,174530015,4800,4800,4800,4800,0
20241007,185300,174530015,4800,4800,4800,4800,0
20241007,185200,174530015,4800,4800,4800,4800,0
20241007,185100,174530015,4800,4800,4800,4800,0
20241007,185000,174530015,4800,4800,4800,4800,0
20241007,184900,174530015,4800,4800,4800,4800,0
20241007,184800,174530015,4800,4800,4800,4800,128
20241007,184700,174530015,4800,4800,4800,4800,0
20241007,184600,174530015,4800,4800,4800,4800,0
20241007,184500,174530015,4800,4800,4800,4800,0
20241007,184400,174530015,4800,4800,4800,4800,0
20241007,184300,174530015,4800,4800,4800,4800,0
20241007,184200,174530015,4800,4800,4800,4800,0
20241007,184100,174530015,4800,4800,4800,4800,0
20241007,184000,174530015,4800,4800,4800,4800,0
20241007,183900,174530015,4800,4800,4800,4800,0
20241007,183800,174530015,4800,4800,4800,4800,0
20241007,183700,174530015,4800,4800,4800,4800,0
20241007,183600,174530015,4800,4800,4800,4800,0
20241007,183500,174530015,4800,4800,4800,4800,0
20241007,183400,174530015,4800,4800,4800,4800,0
20241007,183300,174530015,4800,4800,4800,4800,0
20241007,183200,174530015,4800,4800,4800,4800,0
20241007,183100,174530015,4800,4800,4800,4800,0
20241007,183000,174530015,4800,4800,4800,4800,0
20241007,182900,174530015,4800,4800,4800,4800,0
20241007,182800,174530015,4800,4800,4800,4800,0
20241007,182700,174530015,4800,4800,4800,4800,0
20241007,182600,174530015,4800,4800,4800,4800,0
20241007,182500,174530015,4800,4800,4800,4800,0
20241007,182400,174530015,4800,4800,4800,4800,0
20241007,182300,174530015,4800,4800,4800,4800,0
20241007,182200,174530015,4800,4800,4800,4800,0
20241007,182100,174530015,4800,4800,4800,4800,0
20241007,182000,174530015,4800,4800,4800,4800,0
20241007,181900,174530015,4800,4800,4800,4800,0
20241007,181800,174530015,4800,4800,4800,4800,128
20241007,181700,174530015,4800,4800,4800,4800,0
20241007,181600,174530015,4800,4800,4800,4800,0
20241007,181500,174530015,4800,4800,4800,4800,0
20241007,181400,174530015,4800,4800,4800,4800,0
20241007,181300,174530015,4800,4800,4800,4800,0
20241007,181200,174530015,4800,4800,4800,4800,0
20241007,181100,174530015,4800,4800,4800,4800,0
20241007,181000,174530015,4800,4800,4800,4800,0
20241007,180900,174530015,4800,4800,4800,4800,0
20241007,180800,174530015,4800,4800,4800,4800,0
20241007,180700,174530015,4800,4800,4800,4800,0
20241007,180600,174530015,4800,4800,4800,4800,0
20241007,180500,174530015,4800,4800,4800,4800,0
20241007,180400,174530015,4800,4800,4800,4800,0
20241007,180300,174530015,4800,4800,4800,4800,0
20241007,180200,174530015,4800,4800,4800,4800,0
20241007,180100,174530015,4800,4800,4800,4800,0
20241007,180000,174530015,4800,4800,4800,4800,0
20241007,175900,174530015,4800,4800,4800,4800,0
20241007,175800,174530015,4800,4800,4800,4800,0
20241007,175700,174530015,4800,4800,4800,4800,0
20241007,175600,174530015,4800,4800,4800,4800,0
20241007,175500,174530015,4800,4800,4800,4800,0
20241007,175400,174530015,4800,4800,4800,4800,0
20241007,175300,174530015,4800,4800,4800,4800,0
20241007,175200,174530015,4800,4800,4800,4800,0
20241007,175100,174530015,4800,4800,4800,4800,0
20241007,175000,174530015,4800,4800,4800,4800,0
20241007,174900,174530015,4800,4800,4800,4800,0
20241007,174800,174530015,4800,4800,4800,4800,128
20241007,174700,174530015,4800,4800,4800,4800,0
20241007,174600,174530015,4800,4800,4800,4800,0
20241007,174500,174530015,4800,4800,4800,4800,0
20241007,174400,174530015,4800,4800,4800,4800,0
20241007,174300,174530015,4800,4800,4800,4800,0
20241007,174200,174530015,4800,4800,4800,4800,0
20241007,174100,174530015,4800,4800,4800,4800,0
20241007,174000,174530015,4800,4800,4800,4800,0
20241007,173900,174530015,4800,4800,4800,4800,0
20241007,173800,174530015,4800,4800,4800,4800,0
20241007,173700,174530015,4800,4800,4800,4800,0
20241007,173600,174530015,4800,4800,4800,4800,0
20241007,173500,174530015,4800,4800,4800,4800,0
20241007,173400,174530015,4800,4800,4800,4800,0
20241007,173300,174530015,4800,4800,4800,4800,0
20241007,173200,174530015,4800,4800,4800,4800,0
20241007,173100,174530015,4800,4800,4800,4800,0
20241007,173000,174530015,4800,4800,4800,4800,0
20241007,172900,174530015,4800,4800,4800,4800,0
20241007,172800,174530015,4800,4800,4800,4800,0
20241007,172700,174530015,4800,4800,4800,4800,0
20241007,172600,174530015,4800,4800,4800,4800,0
20241007,172500,174530015,4800,4800,4800,4800,0
20241007,172400,174530015,4800,4800,4800,4800,0
20241007,172300,174530015,4800,4800,4800,4800,0
20241007,172200,174530015,4800,4800,4800,4800,0
20241007,172100,174530015,4800,4800,4800,4800,0
20241007,172000,174530015,4800,4800,4800,4800,0
20241007,171900,174530015,4800,4800,4800,4800,0
20241007,171800,174530015,4800,4800,4800,4800,128
20241007,171700,174530015,4800,4800,4800,4800,0
20241007,171600,174530015,4800,4800,4800,4800,0
20241007,171500,174530015,4800,4800,4800,4800,0
20241007,171400,174530015,4800,4800,4800,4800,0
20241007,171300,174530015,4800,4800,4800,4800,0
20241007,171200,174530015,4800,4800,4800,4800,0
20241007,171100,174530015,4800,4800,4800,4800,0
20241007,171000,174530015,4800,4800,4800,4800,0
20241007,170900,174530015,4800,4800,4800,4800,0
20241007,170800,174530015,4800,4800,4800,4800,0
20241007,170700,174530015,4800,4800,4800,4800,0
20241007,170600,174530015,4800,4800,4800,4800,0
20241007,170500,174530015,4800,4800,4800,4800,0
20241007,170400,174530015,4800,4800,4800,4800,0
20241007,170300,174530015,4800,4800,4800,4800,0
20241007,170200,174530015,4800,4800,4800,4800,0
20241007,170100,174530015,4800,4800,4800,4800,0
20241007,170000,174530015,4800,4800,4800,4800,0
20241007,165900,174530015,4800,4800,4800,4800,0
20241007,165800,174530015,4800,4800,4800,4800,0
20241007,165700,174530015,4800,4800,4800,4800,0
20241007,165600,174530015,4800,4800,4800,4800,0
20241007,165500,174530015,4800,4800,4800,4800,0
20241007,165400,174530015,4800,4800,4800,4800,0
20241007,165300,174530015,4800,4800,4800,4800,0
20241007,165200,174530015,4800,4800,4800,4800,0
20241007,165100,174530015,4800,4800,4800,4800,0
20241007,165000,174530015,4800,4800,4800,4800,0
20241007,164900,174530015,4800,4800,4800,4800,0
20241007,164800,174530015,4800,4800,4800,4800,128
20241007,164700,174530015,4800,4800,4800,4800,0
20241007,164600,174530015,4800,4800,4800,4800,0
20241007,164500,174530015,4800,4800,4800,4800,0
20241007,164400,174530015,4800,4800,4800,4800,0
20241007,164300,174530015,4800,4800,4800,4800,0
20241007,164200,174530015,4800,4800,4800,4800,0
20241007,164100,174530015,4800,4800,4800,4800,0
20241007,164000,174530015,4800,4800,4800,4800,0
20241007,163900,174530015,4800,4800,4800,4800,0
20241007,163800,174530015,4800,4800,4800,4800,0
20241007,163700,174530015,4800,4800,4800,4800,0
20241007,163600,174530015,4800,4800,4800,4800,0
20241007,163500,174530015,4800,4800,4800,4800,0
20241007,163400,174530015,4800,4800,4800,4800,0
20241007,163300,174530015,4800,4800,4800,4800,0
20241007,163200,174530015,4800,4800,4800,4800,0
20241007,163100,174530015,4800,4800,4800,4800,0
20241007,163000,174530015,4800,4800,4800,4800,0
20241007,162900,174530015,4800,4800,4800,4800,0
20241007,162800,174530015,4800,4800,4800,4800,0
20241007,162700,174530015,4800,4800,4800,4800,0
20241007,162600,174530015,4800,4800,4800,4800,0
20241007,162500,174530015,4800,4800,4800,4800,0
20241007,162400,174530015,4800,4800,4800,4800,0
20241007,162300,174530015,4800,4800,4800,4800,0
20241007,162200,174530015,4800,4800,4800,4800,0
20241007,162100,174530015,4800,4800,4800,4800,0
20241007,162000,174530015,4800,4800,4800,4800,0
20241007,161900,174530015,4800,4800,4800,4800,0
20241007,161800,174530015,4800,4800,4800,4800,128
20241007,161700,174530015,4800,4800,4800,4800,0
20241007,161600,174530015,4800,4800,4800,4800,0
20241007,161500,174530015,4800,4800,4800,4800,0
20241007,161400,174530015,4800,4800,4800,4800,0
20241007,161300,174530015,4800,4800,4800,4800,0
20241007,161200,174530015,4800,4800,4800,4800,0
20241007,161100,174530015,4800,4800,4800,4800,0
20241007,161000,174530015,4800,4800,4800,4800,0
20241007,160900,174530015,4800,4800,4800,4800,0
20241007,160800,174530015,4800,4800,4800,4800,0
20241007,160700,174530015,4800,4800,4800,4800,0
20241007,160600,174530015,4800,4800,4800,4800,0
20241007,160500,174530015,4800,4800,4800,4800,0
20241007,160400,174530015,4800,4800,4800,4800,0
20241007,160300,174530015,4800,4800,4800,4800,0
20241007,160200,174530015,4800,4800,4800,4800,0
20241007,160100,174530015,4800,4800,4800,4800,0
20241007,160000,174530015,4800,4800,4800,4800,0
20241007,155900,174530015,4800,4800,4800,4800,0
20241007,155800,174530015,4800,4800,4800,4800,0
20241007,155700,174530015,4800,4800,4800,4800,0
20241007,155600,174530015,4800,4800,4800,4800,0
20241007,155500,174530015,4800,4800,4800,4800,0
20241007,155400,174530015,4800,4800,4800,4800,0
20241007,155300,174530015,4800,4800,4800,4800,0
20241007,155200,174530015,4800,4800,4800,4800,0
20241007,155100,174530015,4800,4800,4800,4800,0
20241007,155000,174530015,4800,4800,4800,4800,0
20241007,154900,174530015,4800,4800,4800,4800,0
20241007,154800,174530015,4800,4800,4800,4800,128
20241007,154700,174530015,4800,4800,4800,4800,0
20241007,154600,174530015,4800,4800,4800,4800,0
20241007,154500,174530015,4800,4800,4800,4800,0
20241007,154400,174530015,4800,4800,4800,4800,0
20241007,154300,174530015,4800,4800,4800,4800,0
20241007,154200,174530015,4800,4800,4800,4800,0
20241007,154100,174530015,4800,4800,4800,4800,0
20241007,154000,174530015,4800,4800,4800,4800,0
20241007,153900,174530015,4800,4800,4800,4800,0
20241007,153800,174530015,4800,4800,4800,4800,0
20241007,153700,174530015,4800,4800,4800,4800,0
20241007,153600,174530015,4800,4800,4800,4800,0
20241007,153500,174530015,4800,4800,4800,4800,0
20241007,153400,174530015,4800,4800,4800,4800,0
20241007,153300,174530015,4800,4800,4800,4800,0
20241007,153200,174530015,4800,4800,4800,4800,0
20241007,153100,174530015,4800,4800,4800,4800,0
20241007,153000,174530015,4800,4800,4800,4800,128
20241007,152900,173915615,4795,4795,4795,4795,0
20241007,152800,173915615,4795,4795,4795,4795,0
20241007,152700,173915615,4795,4795,4795,4795,0
20241007,152600,173915615,4795,4795,4795,4795,0
20241007,152500,173915615,4795,4795,4795,4795,0
20241007,152400,173915615,4795,4795,4795,4795,0
20241007,152300,173915615,4795,4795,4795,4795,0
20241007,152200,173915615,4795,4795,4795,4795,0
20241007,152100,173915615,4795,4795,4795,4795,0
20241007,152000,173915615,4795,4795,4795,4795,0
20241007,151900,173915615,4795,4795,4795,4795,0
20241007,151800,173915615,4795,4795,4795,4795,52
20241007,151700,173666275,4795,4795,4795,4795,4
20241007,151600,173647095,4800,4795,4800,4795,12
20241007,151500,173589545,4795,4795,4795,4795,0
20241007,151400,173589545,4795,4800,4800,4795,638
20241007,151300,170530330,4800,4800,4800,4800,0
20241007,151200,170530330,4800,4800,4800,4800,0
20241007,151100,170530330,4800,4800,4800,4800,0
20241007,151000,170530330,4800,4800,4800,4795,1289
20241007,150900,164344405,4800,4800,4800,4800,5
20241007,150800,164320405,4800,4800,4800,4800,1
20241007,150700,164315605,4800,4800,4800,4800,0
20241007,150600,164315605,4800,4800,4800,4800,1
20241007,150500,164310805,4795,4795,4795,4795,0
20241007,150400,164310805,4795,4795,4795,4795,7
20241007,150300,164277240,4800,4795,4800,4795,585
20241007,150200,161469415,4795,4795,4795,4795,0
20241007,150100,161469415,4795,4795,4795,4795,0
20241007,150000,161469415,4795,4795,4795,4795,1
20241007,145900,161464620,4760,4760,4760,4760,0
20241007,145800,161464620,4760,4760,4760,4760,0
20241007,145700,161464620,4760,4760,4760,4760,0
20241007,145600,161464620,4760,4760,4760,4760,0
20241007,145500,161464620,4760,4760,4760,4760,0
20241007,145400,161464620,4760,4760,4760,4760,25
20241007,145300,161345620,4760,4755,4760,4755,155
20241007,145200,160608300,4760,4760,4760,4760,0
20241007,145100,160608300,4760,4760,4760,4760,0
20241007,145000,160608300,4760,4760,4760,4760,0
20241007,144900,160608300,4760,4760,4760,4760,1441
20241007,144800,153749140,4770,4770,4770,4770,3
20241007,144700,153734830,4760,4760,4760,4760,0
20241007,144600,153734830,4760,4760,4760,4760,100
20241007,144500,153258830,4760,4760,4760,4760,4
20241007,144400,153239790,4760,4760,4760,4760,0
20241007,144300,153239790,4760,4760,4760,4760,0
20241007,144200,153239790,4760,4760,4760,4760,0
20241007,144100,153239790,4760,4760,4760,4760,1
20241007,144000,153235030,4760,4775,4775,4760,511
20241007,143900,150802005,4775,4775,4775,4775,1
20241007,143800,150797230,4800,4800,4800,4800,0
20241007,143700,150797230,4800,4800,4800,4800,0
20241007,143600,150797230,4800,4800,4800,4800,0
20241007,143500,150797230,4800,4800,4800,4800,0
20241007,143400,150797230,4800,4800,4800,4800,1
20241007,143300,150792430,4810,4810,4810,4810,0
20241007,143200,150792430,4810,4810,4810,4810,0
20241007,143100,150792430,4810,4810,4810,4810,0
20241007,143000,150792430,4810,4810,4810,4810,0
20241007,142900,150792430,4810,4810,4810,4810,0
20241007,142800,150792430,4810,4810,4810,4810,0
20241007,142700,150792430,4810,4810,4810,4810,0
20241007,142600,150792430,4810,4810,4810,4810,0
20241007,142500,150792430,4810,4810,4810,4810,2
20241007,142400,150782810,4765,4765,4765,4765,0
20241007,142300,150782810,4765,4765,4765,4765,0
20241007,142200,150782810,4765,4765,4765,4765,0
20241007,142100,150782810,4765,4765,4765,4765,100
20241007,142000,150306310,4770,4835,4835,4770,128
20241007,141900,149691505,4835,4750,4835,4750,3462
20241007,141800,133163985,4755,4755,4755,4755,1
20241007,141700,133159230,4720,4720,4755,4720,3835
20241007,141600,115040860,4720,4720,4720,4720,673
20241007,141500,111864300,4720,4720,4720,4720,0
20241007,141400,111864300,4720,4720,4720,4720,0
20241007,141300,111864300,4720,4720,4720,4720,3
20241007,141200,111850140,4720,4720,4720,4720,0
20241007,141100,111850140,4720,4720,4720,4720,0
20241007,141000,111850140,4720,4720,4720,4720,0
20241007,140900,111850140,4720,4720,4720,4720,303
20241007,140800,110419980,4720,4720,4720,4720,0
20241007,140700,110419980,4720,4720,4720,4720,0
20241007,140600,110419980,4720,4720,4720,4720,0
20241007,140500,110419980,4720,4720,4720,4720,0
20241007,140400,110419980,4720,4720,4720,4720,0
20241007,140300,110419980,4720,4720,4720,4720,0
20241007,140200,110419980,4720,4720,4720,4720,0
20241007,140100,110419980,4720,4715,4720,4715,100
20241007,140000,109948090,4725,4725,4725,4725,0
20241007,135900,109948090,4725,4725,4725,4725,0
20241007,135800,109948090,4725,4725,4725,4725,0
20241007,135700,109948090,4725,4725,4725,4725,0
20241007,135600,109948090,4725,4725,4725,4725,0
20241007,135500,109948090,4725,4725,4725,4725,11
20241007,135400,109896115,4720,4700,4720,4700,3590
20241007,135300,92972395,4695,4695,4695,4695,0
20241007,135200,92972395,4695,4695,4695,4695,0
20241007,135100,92972395,4695,4695,4695,4695,0
20241007,135000,92972395,4695,4695,4695,4695,597
20241007,134900,90169480,4695,4695,4695,4695,0
20241007,134800,90169480,4695,4695,4695,4695,3
20241007,134700,90155395,4695,4670,4695,4670,87
20241007,134600,89748830,4700,4700,4700,4700,0
20241007,134500,89748830,4700,4700,4700,4700,0
20241007,134400,89748830,4700,4700,4700,4700,0
20241007,134300,89748830,4700,4700,4700,4700,0
20241007,134200,89748830,4700,4700,4700,4700,0
20241007,134100,89748830,4700,4700,4700,4700,0
20241007,134000,89748830,4700,4700,4700,4700,0
20241007,133900,89748830,4700,4700,4700,4700,0
20241007,133800,89748830,4700,4700,4700,4700,6
20241007,133700,89720630,4720,4720,4720,4720,0
20241007,133600,89720630,4720,4720,4720,4720,1
20241007,133500,89715910,4670,4670,4670,4670,0
20241007,133400,89715910,4670,4670,4670,4670,0
20241007,133300,89715910,4670,4670,4670,4670,0
20241007,133200,89715910,4670,4670,4670,4670,100
20241007,133100,89248910,4670,4670,4670,4670,52
20241007,133000,89006070,4635,4635,4635,4635,0
20241007,132900,89006070,4635,4635,4635,4635,0
20241007,132800,89006070,4635,4635,4635,4635,0
20241007,132700,89006070,4635,4635,4635,4635,0
20241007,132600,89006070,4635,4635,4635,4635,0
20241007,132500,89006070,4635,4635,4635,4635,0
20241007,132400,89006070,4635,4635,4635,4635,0
20241007,132300,89006070,4635,4635,4635,4635,0
20241007,132200,89006070,4635,4645,4645,4635,1285
20241007,132100,83046230,4645,4645,4645,4645,0
20241007,132000,83046230,4645,4645,4645,4645,60
20241007,131900,82767530,4645,4645,4645,4645,0
20241007,131800,82767530,4645,4645,4645,4645,0
20241007,131700,82767530,4645,4655,4655,4645,500
20241007,131600,80444525,4650,4650,4650,4650,0
20241007,131500,80444525,4650,4650,4650,4650,0
20241007,131400,80444525,4650,4650,4650,4650,0
20241007,131300,80444525,4650,4650,4650,4650,0
20241007,131200,80444525,4650,4650,4650,4650,0
20241007,131100,80444525,4650,4650,4650,4650,0
20241007,131000,80444525,4650,4650,4650,4650,0
20241007,130900,80444525,4650,4650,4650,4650,0
20241007,130800,80444525,4650,4650,4650,4650,0
20241007,130700,80444525,4650,4650,4650,4650,0
20241007,130600,80444525,4650,4650,4650,4650,0
20241007,130500,80444525,4650,4650,4650,4650,0
20241007,130400,80444525,4650,4690,4700,4650,492
20241007,130300,78135100,4715,4715,4715,4715,0
20241007,130200,78135100,4715,4715,4715,4715,0
20241007,130100,78135100,4715,4715,4715,4715,0
20241007,130000,78135100,4715,4715,4715,4715,0
20241007,125900,78135100,4715,4715,4715,4715,0
20241007,125800,78135100,4715,4715,4715,4715,0
20241007,125700,78135100,4715,4715,4715,4715,0
20241007,125600,78135100,4715,4715,4715,4715,10
20241007,125500,78087950,4710,4710,4710,4710,0
20241007,125400,78087950,4710,4710,4710,4710,0
20241007,125300,78087950,4710,4710,4710,4710,3
20241007,125200,78073820,4720,4720,4720,4720,0
20241007,125100,78073820,4720,4720,4720,4720,0
20241007,125000,78073820,4720,4680,4720,4680,641
20241007,124900,75049380,4655,4655,4655,4655,0
20241007,124800,75049380,4655,4655,4655,4655,0
20241007,124700,75049380,4655,4655,4655,4655,0
20241007,124600,75049380,4655,4655,4655,4655,0
20241007,124500,75049380,4655,4655,4655,4655,0
20241007,124400,75049380,4655,4655,4655,4655,0
20241007,124300,75049380,4655,4655,4655,4655,0
20241007,124200,75049380,4655,4655,4655,4655,0
20241007,124100,75049380,4655,4655,4655,4655,0
20241007,124000,75049380,4655,4655,4655,4655,0
20241007,123900,75049380,4655,4655,4655,4655,0
20241007,123800,75049380,4655,4655,4655,4655,0
20241007,123700,75049380,4655,4655,4655,4655,0
20241007,123600,75049380,4655,4655,4655,4655,10
20241007,123500,75002830,4720,4720,4720,4720,0
20241007,123400,75002830,4720,4720,4720,4720,0
20241007,123300,75002830,4720,4720,4720,4720,0
20241007,123200,75002830,4720,4720,4720,4720,0
20241007,123100,75002830,4720,4720,4720,4720,0
20241007,123000,75002830,4720,4695,4720,4695,521
20241007,122900,72544700,4720,4720,4720,4720,40
20241007,122800,72355900,4720,4670,4720,4670,241
20241007,122700,71224940,4665,4650,4665,4650,149
20241007,122600,70530775,4650,4650,4650,4650,95
20241007,122500,70089025,4650,4650,4650,4650,0
20241007,122400,70089025,4650,4650,4650,4650,0
20241007,122300,70089025,4650,4650,4650,4650,0
20241007,122200,70089025,4650,4650,4650,4650,0
20241007,122100,70089025,4650,4650,4650,4650,0
20241007,122000,70089025,4650,4650,4650,4650,108
20241007,121900,69586825,4650,4650,4650,4650,0
20241007,121800,69586825,4650,4650,4650,4650,0
20241007,121700,69586825,4650,4650,4650,4650,0
20241007,121600,69586825,4650,4650,4650,4650,0
20241007,121500,69586825,4650,4650,4650,4650,0
20241007,121400,69586825,4650,4650,4650,4650,0
20241007,121300,69586825,4650,4650,4650,4650,0
20241007,121200,69586825,4650,4650,4650,4650,0
20241007,121100,69586825,4650,4650,4650,4650,0
20241007,121000,69586825,4650,4650,4650,4650,0
20241007,120900,69586825,4650,4650,4650,4650,0
20241007,120800,69586825,4650,4650,4650,4650,0
20241007,120700,69586825,4650,4650,4650,4650,0
20241007,120600,69586825,4650,4650,4650,4650,0
20241007,120500,69586825,4650,4650,4650,4650,1
20241007,120400,69582175,4610,4610,4610,4610,0
20241007,120300,69582175,4610,4610,4610,4610,0
20241007,120200,69582175,4610,4610,4610,4610,0
20241007,120100,69582175,4610,4610,4610,4610,0
20241007,120000,69582175,4610,4610,4610,4610,0
20241007,115900,69582175,4610,4610,4610,4610,0
20241007,115800,69582175,4610,4610,4610,4610,1
20241007,115700,69577565,4615,4615,4615,4615,0
20241007,115600,69577565,4615,4615,4615,4615,1568
20241007,115500,62341245,4615,4615,4615,4615,0
20241007,115400,62341245,4615,4615,4615,4615,0
20241007,115300,62341245,4615,4615,4615,4615,0
20241007,115200,62341245,4615,4615,4615,4615,0
20241007,115100,62341245,4615,4615,4615,4615,0
20241007,115000,62341245,4615,4615,4615,4615,0
20241007,114900,62341245,4615,4615,4615,4615,0
20241007,114800,62341245,4615,4615,4615,4615,0
20241007,114700,62341245,4615,4615,4615,4615,20
20241007,114600,62248945,4615,4615,4615,4615,0
20241007,114500,62248945,4615,4615,4615,4615,0
20241007,114400,62248945,4615,4615,4615,4615,0
20241007,114300,62248945,4615,4615,4615,4615,0
20241007,114200,62248945,4615,4615,4615,4615,0
20241007,114100,62248945,4615,4615,4615,4615,0
20241007,114000,62248945,4615,4615,4615,4615,0
20241007,113900,62248945,4615,4615,4615,4615,24
20241007,113800,62138185,4615,4615,4615,4615,0
20241007,113700,62138185,4615,4615,4615,4615,0
20241007,113600,62138185,4615,4615,4615,4615,0
20241007,113500,62138185,4615,4615,4615,4615,14
20241007,113400,62073575,4615,4615,4615,4615,0
20241007,113300,62073575,4615,4615,4615,4615,0
20241007,113200,62073575,4615,4615,4615,4615,0
20241007,113100,62073575,4615,4615,4615,4615,0
20241007,113000,62073575,4615,4615,4615,4615,1
20241007,112900,62068960,4615,4615,4615,4615,0
20241007,112800,62068960,4615,4615,4615,4615,0
20241007,112700,62068960,4615,4615,4615,4615,0
20241007,112600,62068960,4615,4615,4615,4615,0
20241007,112500,62068960,4615,4615,4615,4615,0
20241007,112400,62068960,4615,4615,4615,4615,0
20241007,112300,62068960,4615,4615,4615,4615,0
20241007,112200,62068960,4615,4615,4615,4615,0
20241007,112100,62068960,4615,4615,4615,4615,0
20241007,112000,62068960,4615,4615,4615,4615,0
20241007,111900,62068960,4615,4615,4615,4615,0
20241007,111800,62068960,4615,4615,4615,4615,0
20241007,111700,62068960,4615,4615,4615,4615,0
20241007,111600,62068960,4615,4615,4615,4615,0
20241007,111500,62068960,4615,4615,4615,4615,0
20241007,111400,62068960,4615,4615,4615,4615,0
20241007,111300,62068960,4615,4615,4615,4615,0
20241007,111200,62068960,4615,4615,4615,4615,1
20241007,111100,62064345,4625,4625,4625,4625,96
20241007,111000,61620345,4620,4620,4620,4620,0
20241007,110900,61620345,4620,4620,4620,4620,0
20241007,110800,61620345,4620,4620,4620,4620,0
20241007,110700,61620345,4620,4620,4620,4620,0
20241007,110600,61620345,4620,4620,4620,4620,0
20241007,110500,61620345,4620,4620,4620,4620,0
20241007,110400,61620345,4620,4620,4620,4620,0
20241007,110300,61620345,4620,4620,4620,4620,100
20241007,110200,61158345,4610,4610,4610,4610,0
20241007,110100,61158345,4610,4610,4610,4610,0
20241007,110000,61158345,4610,4610,4610,4610,0
20241007,105900,61158345,4610,4610,4610,4610,0
20241007,105800,61158345,4610,4645,4645,4610,255
20241007,105700,59978330,4710,4710,4710,4710,0
20241007,105600,59978330,4710,4710,4710,4710,0
20241007,105500,59978330,4710,4710,4710,4710,0
20241007,105400,59978330,4710,4710,4710,4710,0
20241007,105300,59978330,4710,4710,4710,4710,0
20241007,105200,59978330,4710,4710,4710,4710,0
20241007,105100,59978330,4710,4710,4710,4710,0
20241007,105000,59978330,4710,4710,4710,4710,0
20241007,104900,59978330,4710,4710,4710,4710,0
20241007,104800,59978330,4710,4710,4710,4710,0
20241007,104700,59978330,4710,4710,4710,4710,0
20241007,104600,59978330,4710,4710,4710,4710,0
20241007,104500,59978330,4710,4710,4710,4710,0
20241007,104400,59978330,4710,4695,4710,4695,310
20241007,104300,58518635,4695,4685,4695,4685,238
20241007,104200,57401350,4680,4680,4680,4680,112
20241007,104100,56877190,4675,4675,4675,4675,0
20241007,104000,56877190,4675,4675,4675,4675,9
20241007,103900,56835115,4675,4675,4675,4675,6
20241007,103800,56807065,4665,4660,4665,4660,137
20241007,103700,56167985,4665,4665,4665,4665,0
20241007,103600,56167985,4665,4665,4665,4665,0
20241007,103500,56167985,4665,4665,4665,4665,23
20241007,103400,56060690,4665,4665,4665,4665,0
20241007,103300,56060690,4665,4665,4665,4665,0
20241007,103200,56060690,4665,4665,4665,4665,0
20241007,103100,56060690,4665,4665,4665,4665,199
20241007,103000,55132355,4665,4665,4665,4665,3
20241007,102900,55118360,4665,4665,4665,4665,0
20241007,102800,55118360,4665,4665,4665,4665,0
20241007,102700,55118360,4665,4665,4665,4665,0
20241007,102600,55118360,4665,4665,4665,4665,5
20241007,102500,55095035,4680,4680,4680,4680,0
20241007,102400,55095035,4680,4680,4680,4680,0
20241007,102300,55095035,4680,4680,4680,4680,0
20241007,102200,55095035,4680,4680,4680,4680,0
20241007,102100,55095035,4680,4680,4680,4680,0
20241007,102000,55095035,4680,4680,4680,4680,0
20241007,101900,55095035,4680,4675,4680,4675,12
20241007,101800,55038910,4675,4675,4675,4675,1
20241007,101700,55034235,4680,4680,4680,4680,0
20241007,101600,55034235,4680,4680,4680,4680,399
20241007,101500,53166915,4680,4695,4695,4680,2
20241007,101400,53157540,4695,4695,4695,4680,604
20241007,101300,50328015,4695,4695,4695,4695,313
20241007,101200,48858480,4690,4680,4695,4680,1095
20241007,101100,43718395,4680,4680,4680,4680,201
20241007,101000,42777715,4680,4640,4680,4640,469
20241007,100900,40588605,4620,4600,4620,4600,141
20241007,100800,39938995,4595,4590,4595,4590,245
20241007,100700,38814135,4580,4585,4585,4580,51
20241007,100600,38580305,4580,4580,4580,4580,0
20241007,100500,38580305,4580,4570,4580,4570,55
20241007,100400,38328515,4580,4570,4580,4570,69
20241007,100300,38012685,4580,4575,4580,4570,524
20241007,100200,35615460,4575,4560,4575,4560,466
20241007,100100,33487510,4560,4560,4560,4560,0
20241007,100000,33487510,4560,4560,4560,4560,5
20241007,095900,33464710,4555,4540,4555,4540,1302
20241007,095800,27534250,4550,4550,4550,4550,598
20241007,095700,24813350,4545,4545,4545,4545,0
20241007,095600,24813350,4545,4545,4545,4545,798
20241007,095500,21186440,4545,4540,4545,4540,100
20241007,095400,20731945,4545,4520,4545,4520,50
20241007,095300,20505050,4510,4510,4510,4510,0
20241007,095200,20505050,4510,4510,4510,4510,0
20241007,095100,20505050,4510,4510,4510,4510,30
20241007,095000,20369750,4505,4505,4505,4505,0
20241007,094900,20369750,4505,4505,4505,4505,0
20241007,094800,20369750,4505,4505,4505,4505,0
20241007,094700,20369750,4505,4500,4505,4500,501
20241007,094600,18112770,4495,4495,4495,4495,0
20241007,094500,18112770,4495,4495,4495,4495,0
20241007,094400,18112770,4495,4495,4495,4495,1
20241007,094300,18108275,4465,4465,4465,4465,1
20241007,094200,18103810,4490,4485,4490,4485,270
20241007,094100,16892765,4455,4455,4455,4455,0
20241007,094000,16892765,4455,4485,4485,4455,1600
20241007,093900,9719765,4450,4460,4460,4450,500
20241007,093800,7491665,4480,4480,4480,4480,125
20241007,093700,6931665,4480,4480,4480,4480,0
20241007,093600,6931665,4480,4480,4480,4480,0
20241007,093500,6931665,4480,4480,4480,4480,0
20241007,093400,6931665,4480,4480,4480,4480,0
20241007,093300,6931665,4480,4480,4480,4480,470
20241007,093200,4826065,4460,4460,4460,4460,1
20241007,093100,4821605,4460,4460,4460,4460,43
20241007,093000,4629825,4465,4470,4470,4465,231
20241007,092900,3597465,4475,4470,4475,4470,59
20241007,092800,3333685,4470,4475,4475,4470,191
20241007,092700,2479465,4475,4475,4475,4475,0
20241007,092600,2479465,4475,4475,4475,4475,0
20241007,092500,2479465,4475,4475,4475,4475,10
20241007,092400,2434715,4475,4470,4475,4470,114
20241007,092300,1924770,4470,4470,4470,4470,100
20241007,092200,1477770,4470,4475,4475,4470,24
20241007,092100,1370375,4505,4505,4505,4505,0
20241007,092000,1370375,4505,4505,4505,4505,0
20241007,091900,1370375,4505,4505,4505,4505,0
20241007,091800,1370375,4505,4505,4505,4505,0
20241007,091700,1370375,4505,4505,4505,4505,0
20241007,091600,1370375,4505,4505,4505,4505,0
20241007,091500,1370375,4505,4505,4505,4505,0
20241007,091400,1370375,4505,4505,4505,4505,0
20241007,091300,1370375,4505,4505,4505,4505,0
20241007,091200,1370375,4505,4505,4505,4505,0
20241007,091100,1370375,4505,4465,4505,4465,56
20241007,091000,1120205,4455,4455,4455,4455,0
20241007,090900,1120205,4455,4455,4455,4455,0
20241007,090800,1120205,4455,4455,4455,4455,21
20241007,090700,1026650,4465,4455,4465,4455,10
20241007,090600,982050,4460,4460,4460,4460,24
20241007,090500,875010,4465,4480,4480,4465,88
20241007,090400,481440,4485,4485,4485,4485,0
20241007,090300,481440,4485,4485,4485,4485,0
20241007,090200,481440,4485,4485,4485,4485,0
20241007,090100,481440,4485,4500,4500,4485,78
20241007,090000,130500,4500,4500,4500,4500,29